Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	46.86	47.95	46.71	47.92	2,167,024	+0.95(+2.02%)
Nov 29, 2022	46.43	47.02	46.24	46.97	819,682	+0.55(+1.18%)
Nov 28, 2022	46.46	46.82	46.35	46.43	1,618,971	-0.27(-0.59%)
Nov 25, 2022	46.81	46.86	46.62	46.70	345,379	+0.06(+0.14%)
Nov 23, 2022	46.50	46.98	45.99	46.64	690,511	+0.04(+0.08%)
Nov 22, 2022	46.32	46.80	46.19	46.60	982,431	+0.60(+1.31%)
Nov 21, 2022	45.61	46.14	45.61	46.00	1,266,817	+0.33(+0.72%)
Nov 18, 2022	45.48	45.81	45.26	45.67	1,706,502	+0.64(+1.42%)
Nov 17, 2022	44.76	45.18	44.54	45.03	1,571,745	-0.04(-0.08%)
Nov 16, 2022	44.72	45.13	44.47	45.07	4,525,466	+0.15(+0.32%)
Nov 15, 2022	45.62	45.87	44.55	44.93	2,417,619	-0.35(-0.76%)
Nov 14, 2022	45.77	45.98	45.23	45.27	2,567,145	-0.73(-1.58%)
Nov 11, 2022	47.24	47.36	45.79	46.00	1,370,824	-0.78(-1.67%)
Nov 10, 2022	46.90	47.18	46.23	46.78	1,683,582	+1.19(+2.62%)
Nov 09, 2022	45.40	45.92	45.16	45.59	1,488,691	+0.07(+0.16%)
Nov 08, 2022	45.83	46.15	45.05	45.52	1,098,962	-0.44(-0.95%)
Nov 07, 2022	45.62	46.01	45.37	45.95	1,206,994	+0.42(+0.92%)
Nov 04, 2022	45.25	45.92	44.86	45.54	1,716,231	+0.15(+0.34%)
Nov 03, 2022	45.18	45.65	44.72	45.38	724,984	-0.28(-0.62%)
Nov 02, 2022	46.27		45.41	45.66	1,495,152	-0.89(-1.92%)
Nov 01, 2022	46.00	46.67	45.81	46.56	1,196,905	+0.90(+1.98%)
Oct 31, 2022	45.06	45.80	44.88	45.65	1,737,212	+0.15(+0.34%)
Oct 28, 2022	44.17	45.75	43.74	45.50	2,024,152	+1.89(+4.34%)
Oct 27, 2022	43.83	43.98	43.48	43.60	1,020,114	+0.23(+0.53%)
Oct 26, 2022	43.35	43.73	43.17	43.38	1,112,109	-0.03(-0.06%)
Oct 25, 2022	42.15	43.45	42.08	43.40	2,466,311	+1.55(+3.70%)
Oct 24, 2022	42.81	42.81	41.67	41.86	1,796,127	-0.42(-0.99%)
Oct 21, 2022	41.99	42.29	41.49	42.27	1,693,104	+0.58(+1.40%)
Oct 20, 2022	41.68	42.36	41.44	41.69	1,071,016	+0.21(+0.51%)
Oct 19, 2022	42.84	42.84	41.29	41.48	1,831,628	-1.65(-3.82%)
Oct 18, 2022	42.87	43.41	42.66	43.13	1,618,400	+0.66(+1.57%)
Oct 17, 2022	42.27	42.94	42.16	42.47	1,394,415	+0.83(+1.99%)
Oct 14, 2022	43.36	43.50	41.55	41.64	1,442,907	-1.39(-3.24%)
Oct 13, 2022	41.69	43.27	41.06	43.03	2,448,473	+0.57(+1.35%)
Oct 12, 2022	42.37	42.90	42.00	42.46	2,147,204	-0.08(-0.19%)
Oct 11, 2022	42.01	42.76	41.41	42.54	2,216,472	+0.63(+1.50%)
Oct 10, 2022	42.17	42.47	41.32	41.91	1,418,631	-0.31(-0.73%)
Oct 07, 2022	41.99	42.56	41.90	42.22	1,753,601	-0.10(-0.24%)
Oct 06, 2022	42.99	43.27	42.08	42.32	1,947,817	-0.80(-1.86%)
Oct 05, 2022	42.30	43.41	41.96	43.12	2,532,957	+0.16(+0.38%)
Oct 04, 2022	41.82	42.98	41.70	42.96	1,943,888	+1.53(+3.69%)
Oct 03, 2022	40.53	41.46	40.07	41.43	2,112,921	+1.18(+2.94%)
Sep 30, 2022	39.99	40.44	39.59	40.24	2,661,795	+0.56(+1.40%)
Sep 29, 2022	41.10	41.23	39.63	39.69	1,683,443	-1.84(-4.43%)
Sep 28, 2022	41.38	41.62	40.94	41.53	1,629,998	+0.59(+1.45%)
Sep 27, 2022	41.20	41.64	40.69	40.94	1,241,003	-0.09(-0.22%)
Sep 26, 2022	41.35	41.94	40.67	41.03	1,714,563	-0.59(-1.42%)
Sep 23, 2022	42.06	42.10	41.09	41.62	1,588,769	-0.79(-1.87%)
Sep 22, 2022	42.58	42.79	42.15	42.41	1,810,106	-0.25(-0.58%)
Sep 21, 2022	43.68	43.91	42.63	42.66	1,712,913	-0.90(-2.07%)
Sep 20, 2022	44.21	44.39	43.39	43.56	1,750,739	-1.18(-2.63%)
Sep 19, 2022	44.35	45.08	44.10	44.73	2,162,281	+0.38(+0.86%)
Sep 16, 2022	43.34	44.64	43.19	44.35	5,210,663	+0.90(+2.08%)
Sep 15, 2022	43.70	43.97	43.28	43.45	1,779,475	-0.20(-0.47%)
Sep 14, 2022	43.83	43.95	43.36	43.65	3,427,738	-0.19(-0.43%)
Sep 13, 2022	44.39	44.83	43.62	43.84	1,700,402	-1.23(-2.73%)
Sep 12, 2022	44.92	45.20	44.87	45.07	1,128,609	+0.21(+0.46%)
Sep 09, 2022	44.56	45.01	44.43	44.87	1,160,388	+0.51(+1.15%)
Sep 08, 2022	44.35	44.70	43.92	44.35	1,053,173	-0.15(-0.34%)
Sep 07, 2022	43.90	44.61	43.86	44.51	1,371,801	+0.70(+1.60%)
Sep 06, 2022	43.30	44.00	43.30	43.81	1,769,406	+0.60(+1.39%)
Sep 02, 2022	43.36	43.83	43.00	43.21	1,564,507	-0.10(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.